Hapvida

HAPV3
🏛️ brazil →
35.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 42.90 43.20 42.90 43.20 10.8K
10:05 43.20 43.35 43.05 43.20 14.1K
10:10 43.20 43.20 42.90 43.05 38.9K
10:15 43.05 43.20 42.90 43.20 39.7K
10:20 43.20 43.35 42.75 42.75 56.0K
10:25 42.90 42.90 42.30 42.45 71.8K
10:30 42.60 42.75 42.45 42.45 27.6K
10:35 42.60 42.60 42.30 42.60 57.5K
10:40 42.45 42.60 41.70 41.85 108.7K
10:45 42.00 42.00 41.55 41.55 94.3K
10:50 41.55 41.85 41.55 41.70 42.0K
10:55 41.85 42.00 41.55 41.55 175.6K
11:00 41.70 41.70 41.40 41.40 44.4K
11:05 41.55 41.70 41.25 41.70 174.4K
11:10 41.70 41.70 41.40 41.70 12.5K
11:15 41.55 41.70 41.55 41.55 4.5K
11:20 41.70 41.70 41.40 41.55 43.2K
11:25 41.55 41.55 41.25 41.25 25.8K
11:30 41.40 41.40 41.25 41.40 11.2K
11:35 41.40 41.85 41.25 41.85 120.8K
11:40 41.85 41.85 41.55 41.85 86.3K
11:45 41.70 41.85 41.55 41.55 16.2K
11:50 41.55 41.85 41.40 41.85 45.7K
11:55 41.85 41.85 41.70 41.85 8.4K
12:00 41.70 42.00 41.70 42.00 17.0K
12:05 42.00 42.30 41.85 42.00 34.3K
12:10 42.15 42.30 42.00 42.00 23.8K
12:15 42.15 42.15 42.00 42.15 12.8K
12:20 42.15 42.15 42.00 42.00 14.2K
12:25 42.15 42.15 42.00 42.15 11.2K
12:30 42.15 42.15 42.00 42.15 12.5K
12:35 42.15 42.15 42.00 42.15 11.3K
12:40 42.15 42.15 42.00 42.00 11.5K
12:45 42.00 42.30 42.00 42.15 17.9K
12:50 42.15 42.30 42.15 42.15 11.7K
12:55 42.30 42.30 42.15 42.30 21.0K
13:00 42.30 42.30 42.15 42.30 11.4K
13:05 42.30 42.30 42.15 42.15 11.4K
13:10 42.30 42.30 42.15 42.15 16.0K
13:15 42.30 42.30 42.15 42.30 10.6K
13:20 42.15 42.30 42.15 42.30 11.0K
13:25 42.30 42.30 42.00 42.15 65.9K
13:30 42.30 42.30 42.00 42.15 44.9K
13:35 42.15 42.30 42.00 42.15 29.8K
13:40 42.30 42.30 42.15 42.15 8.2K
13:45 42.15 42.30 42.15 42.15 11.4K
13:50 42.30 42.30 42.15 42.30 13.0K
13:55 42.15 42.45 42.15 42.45 36.7K
14:00 42.45 42.45 42.30 42.30 11.1K
14:05 42.30 42.60 42.30 42.45 40.9K
14:10 42.30 42.45 42.30 42.30 14.3K
14:15 42.45 42.45 42.30 42.30 11.1K
14:20 42.45 42.60 42.30 42.30 44.5K
14:25 42.30 42.60 42.30 42.30 59.8K
14:30 42.30 42.60 42.30 42.45 44.5K
14:35 42.60 42.60 42.45 42.45 11.8K
14:40 42.60 42.60 42.45 42.60 12.5K
14:45 42.60 42.60 42.45 42.45 14.2K
14:50 42.45 42.75 42.45 42.75 43.1K
14:55 42.75 42.90 42.60 42.75 85.9K
15:00 42.75 42.75 42.60 42.75 15.2K
15:05 42.75 42.75 42.60 42.75 10.8K
15:10 42.75 42.90 42.60 42.75 43.9K
15:15 42.90 43.05 42.75 43.05 128.2K
15:20 43.05 43.05 42.90 42.90 11.6K
15:25 43.05 43.05 42.75 42.75 77.8K
15:30 42.90 42.90 42.75 42.75 10.7K
15:35 42.90 42.90 42.75 42.75 63.8K
15:40 42.90 42.90 42.75 42.75 17.0K
15:45 42.90 42.90 42.60 42.60 56.9K
15:50 42.75 42.75 42.60 42.75 20.5K
15:55 42.75 42.75 42.45 42.45 42.4K
16:00 42.60 42.60 42.45 42.60 23.0K
16:05 42.45 42.75 42.45 42.60 52.9K
16:10 42.60 42.90 42.60 42.60 151.2K
16:15 42.60 42.75 42.60 42.60 27.7K
16:20 42.60 42.75 42.45 42.60 66.7K
16:25 42.60 42.60 42.45 42.45 22.5K
16:30 42.60 42.60 42.45 42.45 21.8K
16:35 42.60 42.60 42.45 42.60 51.8K
16:40 42.45 42.75 42.45 42.75 44.4K
16:45 42.75 42.75 42.60 42.75 18.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available